The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,793.95
-204.05 (-2.55%)
At close: Sep 11, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,629.95 | 7,900.00 | 7,629.95 | 7,793.95 | 7,793.95 | -2.55% | 6 |
| Sep 9, 2026 | 7,749.95 | 7,998.00 | 7,749.95 | 7,998.00 | 7,998.00 | 1.84% | 2 |
| Sep 7, 2026 | 7,661.00 | 7,999.00 | 7,661.00 | 7,853.35 | 7,853.35 | -1.83% | 3 |
| Sep 4, 2026 | 7,730.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | 3.49% | 32 |
| Sep 3, 2026 | 7,912.05 | 7,912.05 | 7,730.00 | 7,730.00 | 7,730.00 | -2.29% | 40 |
| Sep 2, 2026 | 7,901.00 | 8,000.00 | 7,825.00 | 7,911.50 | 7,911.50 | -0.11% | 87 |
| Sep 1, 2026 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | -3.41% | 2 |
| Aug 31, 2026 | 8,200.00 | 8,279.95 | 8,199.90 | 8,199.90 | 8,199.90 | - | 6 |
| Aug 28, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.54% | 41 |
| Aug 27, 2026 | 8,170.05 | 8,289.00 | 7,981.00 | 8,244.50 | 8,244.50 | 2.88% | 8 |
| Aug 25, 2026 | 7,950.00 | 8,150.00 | 7,950.00 | 8,014.00 | 8,014.00 | -2.57% | 7 |
| Aug 24, 2026 | 8,350.00 | 8,350.00 | 8,225.00 | 8,225.05 | 8,225.05 | -0.91% | 17 |
| Aug 21, 2026 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | -1.04% | 7 |
| Aug 20, 2026 | 8,030.05 | 8,478.95 | 8,030.05 | 8,388.65 | 8,388.65 | 3.18% | 51 |
| Aug 19, 2026 | 8,239.95 | 8,420.00 | 8,100.25 | 8,129.90 | 8,129.90 | 0.78% | 113 |
| Aug 18, 2026 | 8,199.75 | 8,399.90 | 8,000.00 | 8,067.30 | 8,067.30 | -1.32% | 100 |
| Aug 17, 2026 | 7,805.00 | 8,200.00 | 7,805.00 | 8,175.00 | 8,175.00 | 1.34% | 80 |
| Aug 14, 2026 | 8,140.00 | 8,424.00 | 8,050.00 | 8,066.80 | 8,066.80 | -0.24% | 108 |
| Aug 13, 2026 | 8,041.00 | 8,189.00 | 8,010.00 | 8,086.30 | 8,086.30 | 1.05% | 18 |
| Aug 12, 2026 | 8,001.00 | 8,041.00 | 8,000.00 | 8,001.90 | 8,001.90 | -0.10% | 91 |
| Aug 11, 2026 | 8,025.00 | 8,144.00 | 8,010.00 | 8,010.00 | 8,010.00 | - | 24 |
| Aug 10, 2026 | 8,000.10 | 8,144.90 | 8,000.00 | 8,010.30 | 8,010.30 | -0.47% | 184 |
| Aug 7, 2026 | 8,000.05 | 8,099.95 | 7,900.15 | 8,047.90 | 8,047.90 | 0.44% | 96 |
| Aug 6, 2026 | 8,000.00 | 8,035.00 | 7,852.25 | 8,012.95 | 8,012.95 | -0.21% | 308 |
| Aug 5, 2026 | 7,950.00 | 8,199.90 | 7,950.00 | 8,030.20 | 8,030.20 | 1.65% | 39 |
| Aug 4, 2026 | 8,028.00 | 8,028.00 | 7,826.20 | 7,900.00 | 7,900.00 | -1.60% | 24 |
| Aug 3, 2026 | 7,801.00 | 8,051.10 | 7,800.00 | 8,028.40 | 8,028.40 | 0.37% | 64 |
| Jul 31, 2026 | 8,200.05 | 8,200.05 | 7,905.40 | 7,999.00 | 7,999.00 | -0.01% | 29 |
| Jul 30, 2026 | 8,250.00 | 8,350.00 | 7,901.00 | 8,000.00 | 8,000.00 | -0.61% | 130 |
| Jul 29, 2026 | 8,200.05 | 8,200.05 | 7,926.00 | 8,048.70 | 8,048.70 | 1.87% | 54 |
| Jul 28, 2026 | 7,861.00 | 8,150.00 | 7,861.00 | 7,900.60 | 7,900.60 | 0.01% | 110 |
| Jul 27, 2026 | 7,900.00 | 7,900.00 | 7,826.10 | 7,900.00 | 7,900.00 | 1.28% | 42 |
| Jul 24, 2026 | 7,800.05 | 7,981.00 | 7,800.00 | 7,800.35 | 7,800.35 | -1.35% | 30 |
| Jul 23, 2026 | 8,000.05 | 8,000.05 | 7,577.10 | 7,907.40 | 7,907.40 | 0.80% | 310 |
| Jul 22, 2026 | 7,760.05 | 7,900.00 | 7,470.00 | 7,844.75 | 7,844.75 | 4.10% | 364 |
| Jul 21, 2026 | 7,434.95 | 7,680.00 | 7,400.05 | 7,536.00 | 7,536.00 | -0.34% | 318 |
| Jul 20, 2026 | 7,493.30 | 7,644.85 | 7,425.00 | 7,561.50 | 7,561.50 | 1.57% | 69 |
| Jul 17, 2026 | 7,400.00 | 7,444.85 | 7,400.00 | 7,444.85 | 7,444.85 | 1.86% | 78 |
| Jul 16, 2026 | 7,405.05 | 7,497.00 | 7,300.00 | 7,309.00 | 7,309.00 | -1.29% | 124 |
| Jul 15, 2026 | 7,401.95 | 7,490.00 | 7,400.00 | 7,404.20 | 7,404.20 | 0.10% | 36 |
| Jul 14, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,397.00 | 7,397.00 | -0.04% | 80 |
| Jul 13, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 12 |
| Jul 10, 2026 | 7,400.00 | 7,499.00 | 7,355.00 | 7,400.25 | 7,400.25 | -0.27% | 79 |
| Jul 9, 2026 | 7,460.05 | 7,460.05 | 7,308.00 | 7,420.00 | 7,420.00 | 1.12% | 50 |
| Jul 8, 2026 | 7,597.95 | 7,598.00 | 7,300.00 | 7,337.85 | 7,337.85 | -2.12% | 129 |
| Jul 7, 2026 | 7,400.05 | 7,499.95 | 7,375.00 | 7,496.75 | 7,496.75 | -0.59% | 99 |
| Jul 6, 2026 | 7,474.00 | 7,550.00 | 7,406.00 | 7,541.05 | 7,541.05 | 1.91% | 166 |
| Jul 3, 2026 | 7,590.00 | 7,590.00 | 7,306.05 | 7,400.00 | 7,400.00 | -0.27% | 4 |
| Jul 2, 2026 | 7,402.05 | 7,650.00 | 7,402.05 | 7,420.10 | 7,420.10 | 0.24% | 131 |
| Jul 1, 2026 | 7,518.90 | 7,518.90 | 7,400.00 | 7,402.00 | 7,402.00 | 0.03% | 48 |